Gyftr Limited (BOM:507912)
India · Delayed Price · Currency is INR 189.50
+5.00 (2.71%)
At close: May 25, 2026
Gyftr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 184.50 | 191.35 | 181.80 | 189.50 | 189.50 | 2.71% | 28,478 |
| May 22, 2026 | 184.95 | 189.35 | 180.55 | 184.50 | 184.50 | 0.46% | 26,209 |
| May 21, 2026 | 189.20 | 189.20 | 179.95 | 183.65 | 183.65 | 1.69% | 28,664 |
| May 20, 2026 | 182.10 | 186.80 | 178.05 | 180.60 | 180.60 | -0.41% | 13,686 |
| May 19, 2026 | 180.00 | 185.30 | 179.95 | 181.35 | 181.35 | 0.75% | 15,671 |
| May 18, 2026 | 189.00 | 189.90 | 178.65 | 180.00 | 180.00 | -5.21% | 24,312 |
| May 15, 2026 | 189.10 | 190.50 | 186.55 | 189.90 | 189.90 | 0.50% | 11,068 |
| May 14, 2026 | 191.95 | 193.40 | 186.35 | 188.95 | 188.95 | -2.00% | 13,990 |
| May 13, 2026 | 192.00 | 197.20 | 191.10 | 192.80 | 192.80 | -0.16% | 4,350 |
| May 12, 2026 | 196.25 | 199.05 | 191.00 | 193.10 | 193.10 | -2.94% | 19,515 |
| May 11, 2026 | 206.00 | 206.00 | 195.10 | 198.95 | 198.95 | -1.22% | 10,267 |
| May 8, 2026 | 200.50 | 202.10 | 200.00 | 201.40 | 201.40 | 0.47% | 19,877 |
| May 7, 2026 | 202.60 | 204.65 | 198.00 | 200.45 | 200.45 | -0.87% | 23,524 |
| May 6, 2026 | 200.35 | 205.75 | 198.50 | 202.20 | 202.20 | 0.92% | 8,432 |
| May 5, 2026 | 202.50 | 206.15 | 200.00 | 200.35 | 200.35 | -0.67% | 7,854 |
| May 4, 2026 | 210.95 | 210.95 | 201.00 | 201.70 | 201.70 | -1.59% | 13,378 |
| Apr 30, 2026 | 206.00 | 209.85 | 202.80 | 204.95 | 204.95 | -0.36% | 14,414 |
| Apr 29, 2026 | 205.80 | 206.30 | 200.65 | 205.70 | 205.70 | 1.73% | 74,109 |
| Apr 28, 2026 | 201.00 | 206.00 | 200.75 | 202.20 | 202.20 | -0.17% | 5,359 |
| Apr 27, 2026 | 205.95 | 210.00 | 200.65 | 202.55 | 202.55 | -0.74% | 14,698 |
| Apr 24, 2026 | 206.30 | 208.05 | 200.00 | 204.05 | 204.05 | -1.78% | 28,987 |
| Apr 23, 2026 | 204.90 | 210.00 | 202.65 | 207.75 | 207.75 | 2.49% | 35,062 |
| Apr 22, 2026 | 206.90 | 212.30 | 200.00 | 202.70 | 202.70 | -0.30% | 41,705 |
| Apr 21, 2026 | 209.00 | 209.00 | 200.00 | 203.30 | 203.30 | 2.65% | 255,476 |
| Apr 20, 2026 | 219.10 | 219.10 | 193.30 | 198.05 | 198.05 | -0.58% | 544,808 |
| Apr 17, 2026 | 188.00 | 204.00 | 186.50 | 199.20 | 199.20 | 6.84% | 182,171 |
| Apr 16, 2026 | 191.90 | 191.90 | 181.00 | 186.45 | 186.45 | -0.72% | 19,944 |
| Apr 15, 2026 | 188.50 | 192.00 | 184.00 | 187.80 | 187.80 | 1.05% | 25,629 |
| Apr 13, 2026 | 170.00 | 193.00 | 170.00 | 185.85 | 185.85 | 5.54% | 435,741 |
| Apr 10, 2026 | 206.90 | 206.90 | 169.30 | 176.10 | 176.10 | -6.38% | 276,055 |
| Apr 9, 2026 | 167.00 | 188.10 | 167.00 | 188.10 | 188.10 | 10.00% | 38,151 |
| Apr 8, 2026 | 165.05 | 173.00 | 164.00 | 171.00 | 171.00 | 5.59% | 127,923 |
| Apr 7, 2026 | 154.30 | 166.00 | 154.30 | 161.95 | 161.95 | 3.15% | 29,874 |
| Apr 6, 2026 | 154.80 | 162.00 | 154.80 | 157.00 | 157.00 | -1.78% | 121,267 |
| Apr 2, 2026 | 159.75 | 162.70 | 155.00 | 159.85 | 159.85 | -0.06% | 12,486 |
| Apr 1, 2026 | 162.00 | 169.00 | 158.00 | 159.95 | 159.95 | 0.41% | 18,976 |
| Mar 30, 2026 | 162.10 | 167.00 | 151.35 | 159.30 | 159.30 | -1.27% | 21,887 |
| Mar 27, 2026 | 167.95 | 174.30 | 159.60 | 161.35 | 161.35 | -3.93% | 54,554 |
| Mar 25, 2026 | 164.95 | 169.45 | 163.00 | 167.95 | 167.95 | 3.87% | 14,694 |
| Mar 24, 2026 | 158.00 | 167.95 | 158.00 | 161.70 | 161.70 | -0.95% | 21,442 |
| Mar 23, 2026 | 165.00 | 165.05 | 161.45 | 163.25 | 163.25 | -3.91% | 34,113 |
| Mar 20, 2026 | 178.50 | 178.50 | 167.05 | 169.90 | 169.90 | -0.56% | 29,197 |
| Mar 19, 2026 | 172.00 | 176.70 | 168.30 | 170.85 | 170.85 | -1.01% | 31,223 |
| Mar 18, 2026 | 162.00 | 172.95 | 162.00 | 172.60 | 172.60 | 4.76% | 32,828 |
| Mar 17, 2026 | 161.60 | 172.80 | 159.95 | 164.75 | 164.75 | -0.18% | 13,097 |
| Mar 16, 2026 | 164.60 | 171.00 | 161.20 | 165.05 | 165.05 | -2.60% | 28,401 |
| Mar 13, 2026 | 175.45 | 179.90 | 169.45 | 169.45 | 169.45 | -4.99% | 29,981 |
| Mar 12, 2026 | 179.85 | 185.00 | 172.00 | 178.35 | 178.35 | -0.83% | 22,522 |
| Mar 11, 2026 | 181.55 | 194.50 | 176.00 | 179.85 | 179.85 | -2.91% | 64,636 |
| Mar 10, 2026 | 192.00 | 194.80 | 185.25 | 185.25 | 185.25 | -4.98% | 43,899 |